Dark

SLV20280121C90
SLV Jan 21 2028 90.00 Call (SLV280121C00090000)
option OPRA

EOD

Sep 17, 2026

5.90+7.273%(+0.40)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.9000	6.1800	5.9000	5.9000	+7.273%	40	3,988	0.000%
2026-09-16	5.7000	5.7000	5.5000	5.5000	-0.901%	6	3,981	+7.273%
2026-09-14	5.5500	5.5500	5.5500	5.5500	-3.813%	3	3,981	+6.306%
2026-09-11	5.7200	5.7700	5.7200	5.7700	+1.943%	4	3,981	+2.253%
2026-09-10	5.9000	5.9200	5.6500	5.6600	-16.765%	21	3,984	+4.240%
2026-09-09	6.9200	6.9200	6.8000	6.8000	+5.426%	5	3,985	-13.235%
2026-09-08	6.4700	6.4700	6.4500	6.4500	-1.527%	2	4,006	-8.527%
2026-09-04	6.4000	6.6000	6.4000	6.5500	-2.963%	63	3,978	-9.924%
2026-09-03	6.7500	6.7500	6.7500	6.7500	+8.173%	1	3,978	-12.593%
2026-09-02	6.2000	6.2400	6.2000	6.2400	-1.732%	6	3,978	-5.449%
2026-09-01	6.0000	6.3500	6.0000	6.3500	-4.367%	85	3,989	-7.087%
2026-08-31	6.6700	6.6700	6.5600	6.6400	-0.896%	25	3,941	-11.145%
2026-08-28	8.5000	8.5000	6.7000	6.7000	-13.548%	54	3,925	-11.940%
2026-08-27	7.7500	8.1000	7.7200	7.7500	+4.730%	19	3,898	-23.871%
2026-08-26	7.1000	7.4000	7.1000	7.4000	-3.268%	22	3,883	-20.270%
2026-08-25	7.4000	7.6500	7.4000	7.6500	+1.057%	51	3,889	-22.876%
2026-08-24	7.7700	7.7700	7.5400	7.5700	-2.448%	54	3,914	-22.061%
2026-08-21	7.8500	7.9000	7.5600	7.7600	+10.071%	59	3,884	-23.969%
2026-08-20	6.8000	7.0500	6.7500	7.0500	+11.199%	10	3,906	-16.312%
2026-08-19	6.2500	6.4300	6.2500	6.3400	+13.214%	528	3,959	-6.940%
2026-08-18	5.9500	5.9500	5.6000	5.6000	-11.392%	21	3,627	+5.357%
2026-08-17	6.4500	6.4500	6.3100	6.3200	+5.333%	8	3,627	-6.646%
2026-08-14	6.2500	6.2500	6.0000	6.0000	+2.041%	28	3,627	-1.667%
2026-08-13	5.8800	5.8800	5.8800	5.8800	-9.954%	15	3,627	+0.340%
2026-08-12	6.7100	6.8500	6.5000	6.5300	+4.984%	375	3,704	-9.648%
2026-08-11	6.5000	6.8700	6.2200	6.2200	-9.197%	41	3,493	-5.145%
2026-08-10	6.2600	6.8500	6.1200	6.8500	+21.454%	43	3,508	-13.869%
2026-08-07	5.8000	6.1500	5.3700	5.6400	+9.091%	25	3,499	+4.610%
2026-08-06	5.0000	5.2300	4.9500	5.1700	-1.898%	67	3,502	+14.120%
2026-08-05	5.0500	5.5000	5.0500	5.2700	+14.815%	419	3,510	+11.954%
2026-08-04	4.7000	4.7000	4.5000	4.5900	+8.000%	21	3,308	+28.540%
2026-08-03	4.3000	4.3800	4.2400	4.2500	-7.609%	80	3,297	+38.824%
2026-07-31	4.3700	4.6000	4.2600	4.6000	-3.361%	23	3,287	+28.261%
2026-07-30	4.3500	4.8000	4.3500	4.7600	+8.676%	477	3,288	+23.950%
2026-07-29	4.5900	4.6600	4.2500	4.3800	+0.690%	25	3,173	+34.703%
2026-07-28	4.1400	4.3500	4.1400	4.3500	-10.678%	6	3,154	+35.632%
2026-07-27	4.6000	4.8700	4.6000	4.8700	+8.222%	15	3,149	+21.150%
2026-07-24	5.0400	5.0400	4.4900	4.5000	-4.051%	12	3,137	+31.111%
2026-07-23	4.7900	4.9300	4.3600	4.6900	-9.634%	86	3,136	+25.800%
2026-07-22	5.1900	5.1900	5.1900	5.1900	+8.125%	1	3,119	+13.680%
2026-07-21	4.7500	4.8700	4.7500	4.8000	+23.393%	63	3,122	+22.917%
2026-07-17	3.8900	3.8900	3.8900	3.8900	-9.535%	1	3,062	+51.671%
2026-07-16	4.3000	4.3000	4.3000	4.3000	0.000%	5	3,063	+37.209%
2026-07-15	4.9000	4.9000	4.3000	4.3000	-10.603%	32	3,089	+37.209%
2026-07-13	4.6500	4.8100	4.5000	4.8100	-6.602%	27	3,058	+22.661%
2026-07-09	5.1500	5.1500	5.1500	5.1500	+2.590%	2	3,049	+14.563%
2026-07-08	4.7500	5.2800	4.7500	5.0200	+0.400%	7	3,047	+17.530%
2026-07-07	5.4100	5.4100	5.0000	5.0000	-11.348%	5	3,051	+18.000%
2026-07-06	5.7100	5.7800	5.6400	5.6400	+5.028%	5	3,050	+4.610%
2026-07-02	5.3700	5.3700	5.3700	5.3700	+7.400%	1	3,085	+9.870%
2026-07-01	5.4000	5.4300	5.0000	5.0000	0.000%	45	3,085	+18.000%
2026-06-30	5.2000	5.2000	5.0000	5.0000	+6.610%	14	3,086	+18.000%
2026-06-29	4.7000	4.7900	4.5500	4.6900	-6.200%	25	3,087	+25.800%
2026-06-26	5.0400	5.5200	4.9400	5.0000	+2.041%	47	3,088	+18.000%
2026-06-25	5.3600	5.3600	4.6500	4.9000	+8.647%	116	3,061	+20.408%
2026-06-24	4.9300	4.9300	4.2100	4.5100	-18.000%	75	3,049	+30.820%
2026-06-23	5.1300	6.3000	5.1300	5.5000	-20.863%	4	3,020	+7.273%
2026-06-22	6.9500	7.0000	6.8900	6.9500	-5.699%	4	3,021	-15.108%
2026-06-18	7.0000	7.5000	6.5300	7.3700	-9.571%	65	3,003	-19.946%
2026-06-17	8.2500	8.3700	8.0500	8.1500	-0.488%	35	3,003	-27.607%
2026-06-16	7.9000	8.2500	7.9000	8.1900	-0.122%	16	3,003	-27.961%
2026-06-15	8.4500	8.7000	8.2000	8.2000	+10.067%	139	3,105	-28.049%
2026-06-12	6.8100	7.8000	6.8100	7.4500	+7.971%	197	3,105	-20.805%
2026-06-11	6.6500	6.9000	6.4100	6.9000	+5.991%	21	3,105	-14.493%
2026-06-10	6.3700	6.8500	6.3700	6.5100	-5.378%	48	3,118	-9.370%
2026-06-09	7.8500	7.8500	6.4000	6.8800	-14.321%	98	3,100	-14.244%
2026-06-08	8.1800	8.3800	7.8500	8.0300	+2.293%	152	3,043	-26.526%
2026-06-05	9.2500	9.5300	7.7500	7.8500	-24.664%	387	2,947	-24.841%
2026-06-04	10.4000	10.8800	10.3500	10.4200	+4.200%	49	2,982	-43.378%
2026-06-03	10.6000	10.7600	10.0000	10.0000	-11.111%	7	2,983	-41.000%
2026-06-02	11.2000	11.2500	11.2000	11.2500	-1.575%	2	2,991	-47.556%
2026-06-01	11.2500	11.5800	11.2500	11.4300	-2.308%	8	2,991	-48.381%
2026-05-29	11.4000	11.7000	11.4000	11.7000	-2.824%	11	2,995	-49.573%
2026-05-28	11.0200	12.0400	10.8000	12.0400	+3.259%	12	2,988	-50.997%
2026-05-27	11.6600	11.6600	11.6600	11.6600	-5.587%	3	2,992	-49.400%
2026-05-26	13.0000	13.0000	12.1600	12.3500	+0.244%	19	2,996	-52.227%
2026-05-22	12.3200	12.3200	12.3200	12.3200	-3.825%	25	2,995	-52.110%
2026-05-21	12.0000	12.8500	12.0000	12.8100	+1.025%	17	2,996	-53.942%
2026-05-20	12.6800	12.6800	12.6800	12.6800	+5.667%	7	2,996	-53.470%
2026-05-19	12.4500	12.6000	12.0000	12.0000	-13.482%	10	2,996	-50.833%
2026-05-18	14.0700	15.9000	13.2400	13.8700	-4.213%	513	2,996	-57.462%
2026-05-15	13.6700	16.3500	13.4500	14.4800	-20.088%	14	2,996	-59.254%
2026-05-14	17.2600	18.1200	17.2600	18.1200	-8.253%	4	2,738	-67.439%
2026-05-13	18.7200	20.0900	18.7200	19.7500	+23.438%	13	2,736	-70.127%
2026-05-12	16.0000	16.0000	16.0000	16.0000	-11.553%	2	2,736	-63.125%
2026-05-11	17.0000	18.3100	17.0000	18.0900	+24.415%	49	2,736	-67.385%
2026-05-08	14.5400	14.5400	14.5400	14.5400	+4.229%	1	2,728	-59.422%
2026-05-07	13.2000	15.4000	13.2000	13.9500	+12.048%	41	2,756	-57.706%
2026-05-06	12.4700	12.5000	12.4500	12.4500	+13.182%	6	2,751	-52.610%
2026-05-05	11.0000	11.0000	11.0000	11.0000	+3.676%	1	2,749	-46.364%
2026-05-04	10.7500	10.7500	10.6000	10.6100	-7.739%	14	2,748	-44.392%
2026-05-01	11.7000	12.1500	11.5000	11.5000	+4.261%	21	2,714	-48.696%
2026-04-30	11.0300	11.0300	11.0300	11.0300	+6.776%	1	2,714	-46.510%
2026-04-29	10.3100	10.3300	10.3100	10.3300	-6.091%	2	2,714	-42.885%
2026-04-28	11.2000	11.2400	11.0000	11.0000	-10.931%	24	2,714	-46.364%
2026-04-27	12.2500	12.3500	12.2500	12.3500	-3.591%	4	2,714	-52.227%
2026-04-24	12.4000	12.8800	12.4000	12.8100	-9.470%	19	2,713	-53.942%
2026-04-23	13.0500	14.1500	12.5000	14.1500	+8.846%	13	2,710	-58.304%
2026-04-21	13.0000	13.0000	13.0000	13.0000	-17.460%	1	2,716	-54.615%
2026-04-20	14.8000	15.7500	14.8000	15.7500	+5.705%	18	2,716	-62.540%
2026-04-17	14.9000	14.9000	14.9000	14.9000	+1.292%	3	2,719	-60.403%
2026-04-16	14.6600	14.7100	13.6000	14.7100	+0.961%	10	2,719	-59.891%
2026-04-15	14.5700	14.5700	14.5700	14.5700	+9.962%	1	2,719	-59.506%
2026-04-14	13.2500	13.2500	13.2500	13.2500	+5.159%	4	2,719	-55.472%
2026-04-13	12.6000	12.6000	12.6000	12.6000	-6.805%	3	2,719	-53.175%
2026-04-08	13.5000	14.1500	13.5000	13.5200	+12.667%	15	2,722	-56.361%
2026-04-07	12.7000	12.7000	12.0000	12.0000	-11.111%	2	2,725	-50.833%
2026-04-06	13.0700	13.5000	13.0700	13.5000	+2.662%	13	2,724	-56.296%
2026-04-02	13.1500	13.1500	13.1500	13.1500	-9.310%	1	2,733	-55.133%
2026-04-01	14.7000	14.7000	14.4000	14.5000	0.000%	38	2,733	-59.310%
2026-03-31	14.1700	14.5000	14.1700	14.5000	+11.538%	12	2,760	-59.310%
2026-03-30	11.0600	13.0000	11.0600	13.0000	+2.362%	7	2,769	-54.615%
2026-03-27	12.4300	12.7000	12.4300	12.7000	+5.833%	3	2,768	-53.543%
2026-03-26	12.0500	12.1000	11.3100	12.0000	-13.978%	69	2,768	-50.833%
2026-03-25	13.9500	13.9500	13.4500	13.9500	+11.689%	6	2,881	-57.706%
2026-03-24	12.0500	12.9800	12.0500	12.4900	+7.487%	10	2,884	-52.762%
2026-03-23	11.5000	12.5200	11.5000	11.6200	+1.043%	11	2,883	-49.225%
2026-03-20	13.0000	13.0500	11.5000	11.5000	-11.128%	23	2,887	-48.696%
2026-03-19	11.1900	13.9000	10.0000	12.9400	-14.587%	1,288	2,890	-54.405%
2026-03-18	13.9900	15.1500	13.9900	15.1500	-10.619%	11	2,802	-61.056%
2026-03-17	18.1500	18.1500	16.8900	16.9500	-1.853%	17	2,793	-65.192%
2026-03-16	17.0000	17.2700	17.0000	17.2700	-2.098%	12	2,778	-65.837%
2026-03-13	19.3500	19.3500	17.6400	17.6400	-12.239%	5	2,788	-66.553%
2026-03-12	21.4000	21.4000	20.1000	20.1000	-11.842%	62	2,786	-70.647%
2026-03-10	22.9300	22.9300	22.1000	22.8000	+8.571%	16	2,784	-74.123%
2026-03-09	19.6000	21.0000	19.6000	21.0000	+7.692%	9	2,796	-71.905%
2026-03-06	19.0000	19.5000	19.0000	19.5000	+4.895%	3	2,797	-69.744%
2026-03-05	21.6500	21.6500	17.0500	18.5900	-5.873%	39	2,796	-68.263%
2026-03-04	20.0000	20.0000	19.7500	19.7500	-0.353%	17	2,764	-70.127%
2026-03-03	18.4500	21.0700	18.4000	19.8200	-16.477%	69	2,779	-70.232%
2026-03-02	25.8000	25.8000	22.2700	23.7300	-7.232%	18	2,766	-75.137%
2026-02-27	25.5500	26.8000	25.0500	25.5800	+12.836%	21	2,767	-76.935%
2026-02-26	21.9000	22.6700	21.9000	22.6700	-9.861%	8	2,765	-73.974%
2026-02-25	24.7300	25.1500	24.2000	25.1500	+10.404%	29	2,768	-76.541%
2026-02-24	22.1000	24.4000	22.1000	22.7800	-5.083%	392	2,768	-74.100%
2026-02-23	22.3500	24.4500	22.3500	24.0000	+20.000%	11	2,669	-75.417%
2026-02-20	17.5000	20.0000	17.5000	20.0000	+34.228%	12	2,679	-70.500%
2026-02-19	15.3500	15.4000	14.9000	14.9000	+3.043%	17	2,673	-60.403%
2026-02-18	14.5000	14.8500	14.4600	14.4600	+14.308%	25	2,660	-59.198%
2026-02-17	12.4400	12.6500	11.0000	12.6500	-14.237%	83	2,677	-53.360%
2026-02-13	13.9000	15.4000	13.9000	14.7500	+7.507%	8	2,674	-60.000%
2026-02-12	18.0200	18.0200	13.5000	13.7200	-29.096%	13	2,674	-56.997%
2026-02-11	20.1300	20.1300	19.3500	19.3500	+10.382%	3	2,670	-69.509%
2026-02-10	18.0000	18.0300	17.4700	17.5300	-9.077%	8	2,670	-66.343%
2026-02-09	17.2000	19.7000	17.2000	19.2800	+16.848%	32	2,665	-69.398%
2026-02-06	15.5100	16.5000	15.5000	16.5000	+15.385%	9	2,658	-64.242%
2026-02-05	15.0500	16.3500	14.3000	14.3000	-31.840%	2,020	2,654	-58.741%
2026-02-04	23.2600	23.2600	20.5000	20.9800	+3.248%	46	2,509	-71.878%
2026-02-03	21.1500	22.2000	19.2000	20.3200	+24.816%	123	2,478	-70.965%
2026-02-02	13.0500	20.0000	13.0500	16.2800	-15.208%	459	2,460	-63.759%
2026-01-30	30.5900	30.5900	15.0500	19.2000	-53.171%	663	2,761	-69.271%
2026-01-29	40.8500	42.3400	34.3800	41.0000	+1.385%	76	2,449	-85.610%
2026-01-28	38.7000	41.0000	36.2500	40.4400	+12.333%	386	2,406	-85.410%
2026-01-27	34.1200	36.0000	31.3000	36.0000	+7.303%	32	2,417	-83.611%
2026-01-26	33.0900	41.4500	32.8000	33.5500	+24.490%	447	2,416	-82.414%
2026-01-23	27.6600	29.0500	25.9000	26.9500	+6.690%	890	2,161	-78.108%
2026-01-22	22.7500	25.2600	22.7500	25.2600	+9.588%	165	1,574	-76.643%
2026-01-21	24.0800	24.3500	21.7500	23.0500	-5.726%	20	1,624	-74.403%
2026-01-20	24.2500	24.7500	23.5000	24.4500	+11.136%	279	1,623	-75.869%
2026-01-16	20.8000	22.0000	20.0500	22.0000	-2.655%	77	1,845	-73.182%
2026-01-15	22.0000	23.7300	20.8100	22.6000	-2.165%	76	1,845	-73.894%
2026-01-14	22.0400	23.1000	20.9500	23.1000	+17.557%	52	1,796	-74.459%
2026-01-13	21.8000	21.8000	17.3500	19.6500	+6.216%	826	1,795	-69.975%
2026-01-12	18.4300	19.0000	17.5000	18.5000	+23.746%	68	983	-68.108%
2026-01-09	14.3500	15.5000	14.3500	14.9500	+10.741%	57	926	-60.535%
2026-01-08	13.5500	13.6000	13.3000	13.5000	-10.596%	29	893	-56.296%
2026-01-07	14.7300	15.1000	14.7300	15.1000	-6.790%	51	879	-60.927%
2026-01-06	14.1000	16.2000	14.1000	16.2000	+20.896%	69	895	-63.580%
2026-01-05	13.1500	13.9000	13.1500	13.4000	+9.388%	239	868	-55.970%
2026-01-02	12.6500	12.6500	11.9000	12.2500	+9.375%	6	868	-51.837%
2025-12-31	12.3500	12.3500	11.2000	11.2000	-14.829%	7	861	-47.321%
2025-12-30	13.6000	14.1200	13.1500	13.1500	+6.048%	36	861	-55.133%
2025-12-29	11.8000	13.3700	11.5000	12.4000	-14.542%	323	827	-52.419%
2025-12-26	13.0000	14.5100	13.0000	14.5100	+39.519%	67	818	-59.338%
2025-12-24	11.1000	11.1000	10.2200	10.4000	-1.701%	29	850	-43.269%
2025-12-23	9.9000	10.6000	9.9000	10.5800	+18.212%	92	850	-44.234%
2025-12-22	9.0500	9.0500	8.9500	8.9500	+15.933%	806	809	-34.078%
2025-12-18	7.7200	7.7200	7.7200	7.7200	-3.500%	1	3	-23.575%
2025-12-17	8.0000	8.0000	8.0000	8.0000	+22.137%	1	2	-26.250%
2025-12-16	6.5500	6.5500	6.5500	6.5500	-6.160%	1	2	-9.924%
2025-12-15	6.9800	6.9800	6.9800	6.9800	0.000%	1	1	-15.473%